Munich - Delayed Quote EUR

Faurecia SE (FAU.MU)

7.26
+0.20
+(2.83%)
At close: May 9 at 8:03:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20257.267.267.267.267.26-
May 8, 20257.067.067.067.067.06-
May 7, 20257.027.027.027.027.02-
May 6, 20257.027.027.027.027.02-
May 5, 20257.097.097.097.097.09-
May 2, 20256.846.846.846.846.84-
Apr 30, 20256.916.916.916.916.91-
Apr 29, 20256.966.966.966.966.96-
Apr 28, 20257.067.067.067.067.06-
Apr 25, 20257.067.067.067.067.06-
Apr 24, 20256.696.696.696.696.69-
Apr 23, 20256.666.666.666.666.66-
Apr 22, 20256.286.286.286.286.28-
Apr 17, 20256.236.236.236.236.23-
Apr 16, 20255.875.965.875.965.968
Apr 15, 20255.875.875.875.875.87-
Apr 14, 20255.885.885.885.885.88-
Apr 11, 20255.885.885.885.885.88-
Apr 10, 20256.086.085.925.925.921,100
Apr 9, 20255.725.725.725.725.72-
Apr 8, 20255.865.865.865.865.86-
Apr 7, 20255.615.615.615.615.61-
Apr 4, 20256.726.726.726.726.72-
Apr 3, 20256.936.936.746.746.743
Apr 2, 20257.497.497.497.497.49-
Apr 1, 20257.827.827.827.827.82-
Mar 31, 20258.088.088.088.088.08-
Mar 28, 20258.518.518.518.518.51-
Mar 27, 20258.518.518.518.518.51-
Mar 26, 20258.818.818.818.818.81-
Mar 25, 20258.818.818.818.818.81-
Mar 24, 20258.818.818.818.818.81-
Mar 21, 20258.818.818.818.818.81-
Mar 20, 20258.818.818.818.818.81-
Mar 19, 20258.678.678.678.678.67-
Mar 18, 20258.608.608.608.608.60-
Mar 17, 20258.538.538.538.538.53-
Mar 14, 20258.418.418.418.418.41-
Mar 13, 20258.728.728.418.418.412
Mar 12, 20258.728.728.728.728.72-
Mar 11, 20258.728.728.728.728.72-
Mar 10, 20258.718.718.718.718.71-
Mar 7, 20258.428.428.428.428.42-
Mar 6, 20258.068.068.068.068.06-
Mar 5, 20257.847.847.847.847.84-
Mar 4, 20258.488.488.488.488.48-
Mar 3, 20258.598.598.598.598.59-
Feb 28, 202510.7610.7610.7610.7610.76-
Feb 27, 202511.2811.2811.2811.2811.28-
Feb 26, 202511.0011.3211.0011.3211.32250
Feb 25, 202510.8510.8510.8510.8510.85-
Feb 24, 202510.7810.7810.7810.7810.78-
Feb 21, 202510.7810.7810.7810.7810.78-
Feb 20, 202510.8110.8110.8110.8110.81-
Feb 19, 202511.0111.0111.0111.0111.01-
Feb 18, 202511.0111.0111.0111.0111.01-
Feb 17, 202511.0111.0111.0111.0111.01-
Feb 14, 202510.8510.8510.8510.8510.85-
Feb 13, 202510.1010.1010.1010.1010.10-
Feb 12, 202510.1010.1010.1010.1010.10-
Feb 11, 20259.879.879.879.879.87-
Feb 10, 20259.879.879.879.879.87-
Feb 7, 20259.879.879.879.879.87-
Feb 6, 20259.839.839.839.839.83-
Feb 5, 20259.639.639.639.639.63-
Feb 4, 20259.399.399.399.399.39-
Feb 3, 202510.0510.0510.0510.0510.05-
Jan 31, 202510.2710.2710.2710.2710.27-
Jan 30, 202510.1010.1010.1010.1010.10-
Jan 29, 202510.0710.0710.0710.0710.07-
Jan 28, 202510.0510.0510.0510.0510.05-
Jan 27, 20259.869.869.869.869.86-
Jan 24, 20259.509.509.509.509.50-
Jan 23, 20259.509.509.509.509.50-
Jan 22, 20259.609.609.609.609.60-
Jan 21, 20259.609.609.609.609.60-
Jan 20, 20259.609.609.609.609.60-
Jan 17, 20259.609.609.609.609.60-
Jan 16, 20259.729.729.729.729.72-
Jan 15, 20259.559.559.559.559.55-
Jan 14, 20258.858.858.858.858.85-
Jan 13, 20258.528.528.528.528.52-
Jan 10, 20258.528.528.528.528.52-
Jan 9, 20258.728.728.728.728.72-
Jan 8, 20258.738.738.738.738.73-
Jan 7, 20258.738.738.738.738.73-
Jan 6, 20258.498.498.498.498.49-
Jan 3, 20258.778.778.498.498.4930
Jan 2, 20258.778.778.778.778.77-
Dec 30, 20248.698.698.698.698.69-
Dec 27, 20248.698.698.698.698.69-
Dec 23, 20248.328.328.328.328.32-
Dec 20, 20248.428.428.428.428.42-
Dec 19, 20248.568.568.568.568.56-
Dec 18, 20248.668.668.668.668.66-
Dec 17, 20248.698.698.698.698.69-
Dec 16, 20249.069.069.069.069.06-
Dec 13, 20249.079.079.079.079.07-
Dec 12, 20249.079.079.079.079.07-
Dec 11, 20249.079.079.079.079.07-
Dec 10, 20249.069.069.069.069.06-
Dec 9, 20248.478.478.478.478.47-
Dec 6, 20248.198.198.198.198.19-
Dec 5, 20247.847.847.847.847.84-
Dec 4, 20247.687.687.687.687.68-
Dec 3, 20247.967.967.967.967.96-
Dec 2, 20248.078.078.078.078.07-
Nov 29, 20248.078.078.078.078.07-
Nov 28, 20248.078.078.078.078.07-
Nov 27, 20248.078.078.078.078.07-
Nov 26, 20248.078.078.078.078.07-
Nov 25, 20247.867.867.867.867.86-
Nov 22, 20247.867.867.867.867.86-
Nov 21, 20247.977.977.977.977.97-
Nov 20, 20248.358.358.358.358.35-
Nov 19, 20248.648.648.648.648.64-
Nov 18, 20248.758.758.758.758.75-
Nov 15, 20248.758.758.758.758.75-
Nov 14, 20248.678.678.678.678.67-
Nov 13, 20248.678.678.678.678.67-
Nov 12, 20248.928.928.928.928.92-
Nov 11, 20248.888.888.888.888.88-
Nov 8, 20248.888.888.888.888.88-
Nov 7, 20248.558.558.558.558.55-
Nov 6, 20248.848.848.848.848.84-
Nov 5, 20248.848.848.848.848.84-
Nov 4, 20248.918.918.918.918.91-
Nov 1, 20248.698.698.698.698.69-
Oct 31, 20248.698.698.698.698.69-
Oct 30, 20248.898.898.898.898.89-
Oct 29, 20248.788.788.788.788.78-
Oct 28, 20248.648.648.648.648.64-
Oct 25, 20248.648.648.648.648.64-
Oct 24, 20248.648.648.648.648.64-
Oct 23, 20248.828.828.828.828.82-
Oct 22, 20248.508.508.508.508.50-
Oct 21, 20247.848.667.848.668.66245
Oct 18, 20247.537.537.537.537.53-
Oct 17, 20248.158.158.158.158.15-
Oct 16, 20248.158.158.158.158.15-
Oct 15, 20248.258.258.258.258.25-
Oct 14, 20248.428.428.428.428.42-
Oct 11, 20248.498.498.498.498.49-
Oct 10, 20248.558.558.558.558.55-
Oct 9, 20248.328.328.328.328.32-
Oct 8, 20248.608.608.608.608.60-
Oct 7, 20248.958.958.958.958.95-
Oct 4, 20248.838.838.838.838.83-
Oct 3, 20248.868.868.868.868.86-
Oct 2, 20249.219.219.219.219.21-
Oct 1, 20249.219.219.219.219.213
Sep 30, 20249.709.709.709.709.70-
Sep 27, 20248.538.538.538.538.53-
Sep 26, 20248.188.568.188.508.50650
Sep 25, 20248.188.188.188.188.18-
Sep 24, 20248.108.108.108.108.10-
Sep 23, 20248.128.128.128.128.12-
Sep 20, 20248.538.538.538.538.53-
Sep 19, 20248.448.448.448.448.44-
Sep 18, 20248.318.318.318.318.31-
Sep 17, 20248.188.188.188.188.18-
Sep 16, 20248.518.518.518.518.51-
Sep 13, 20248.288.288.288.288.28-
Sep 12, 20248.358.358.358.358.35-
Sep 11, 20248.638.638.638.638.63-
Sep 10, 20248.938.938.938.938.93-
Sep 9, 20248.938.938.938.938.93-
Sep 6, 20249.239.239.239.239.23-
Sep 5, 20249.189.189.189.189.18-
Sep 4, 20249.359.359.359.359.35-
Sep 3, 20249.439.579.439.579.573
Sep 2, 20249.219.219.219.219.21-
Aug 30, 20249.179.179.179.179.17-
Aug 29, 20249.389.389.389.389.38-
Aug 28, 20249.619.619.619.619.61-
Aug 27, 20249.699.699.699.699.69-
Aug 26, 20249.669.669.669.669.66-
Aug 23, 20249.449.449.449.449.44-
Aug 22, 20249.469.469.469.469.46-
Aug 21, 20249.419.419.419.419.41-
Aug 20, 20249.459.459.459.459.45-
Aug 19, 20249.459.459.459.459.45-
Aug 16, 20249.459.459.459.459.45-
Aug 15, 20249.389.389.389.389.38-
Aug 14, 20249.149.149.149.149.14-
Aug 13, 20249.149.149.149.149.14-
Aug 12, 20249.149.149.149.149.14-
Aug 9, 20249.069.069.069.069.06-
Aug 8, 20249.079.079.079.079.07-
Aug 7, 20249.089.089.089.089.08-
Aug 6, 20249.259.259.259.259.25-
Aug 5, 20249.379.379.379.379.37-
Aug 2, 202410.3110.3110.3110.3110.31-
Aug 1, 202410.8110.8110.8110.8110.81-
Jul 31, 202410.7610.7610.7610.7610.76-
Jul 30, 202410.5610.5610.5610.5610.56-
Jul 29, 202410.5210.5210.5210.5210.52-
Jul 26, 202410.5210.5210.5210.5210.52-
Jul 25, 202410.5510.5510.5510.5510.55-
Jul 24, 202410.6910.6910.6910.6910.69-
Jul 23, 202410.6910.6910.6910.6910.69-
Jul 22, 202410.3610.3610.3610.3610.36-
Jul 19, 202410.9910.9910.9910.9910.99-
Jul 18, 202410.7610.7610.7610.7610.76-
Jul 17, 202411.0111.0111.0111.0111.01-
Jul 16, 202411.2011.2011.2011.2011.20-
Jul 15, 202411.3111.3111.3111.3111.31-
Jul 12, 202410.9910.9910.9910.9910.99-
Jul 11, 202410.7510.7510.7510.7510.75-
Jul 10, 202410.5710.5710.5710.5710.57-
Jul 9, 202411.1111.1110.8110.8110.8130
Jul 8, 202411.3111.3111.3111.3111.31-
Jul 5, 202411.2711.2711.2711.2711.27-
Jul 4, 202411.3611.3611.3611.3611.36-
Jul 3, 202411.2211.2211.2211.2211.22-
Jul 2, 202411.4711.4711.1611.1611.161
Jul 1, 202411.2811.2811.2811.2811.28-
Jun 28, 202411.2111.2111.2111.2111.21-
Jun 27, 202411.4011.4011.1811.1811.182
Jun 26, 202412.0612.0612.0612.0612.06-
Jun 25, 202412.0912.0912.0912.0912.09-
Jun 24, 202412.0612.0612.0612.0612.06-
Jun 21, 202412.1812.1812.0612.0612.06500
Jun 20, 202411.9511.9511.9511.9511.95-
Jun 19, 202412.0412.0412.0412.0412.04-
Jun 18, 202412.2712.2712.2712.2712.27-
Jun 17, 202411.9611.9611.9611.9611.96-
Jun 14, 202412.8012.8012.8012.8012.80-
Jun 13, 202413.3513.3513.3513.3513.35-
Jun 12, 202413.2913.2913.2913.2913.29-
Jun 11, 202413.5813.5813.5813.5813.58-
Jun 10, 202413.7013.7013.7013.7013.70-
Jun 7, 202413.9113.9113.9113.9113.91-
Jun 6, 202413.9113.9113.9113.9113.91-
Jun 5, 202414.4014.4014.4014.4014.40-
Jun 4, 2024 0.5 Dividend
Jun 4, 202415.0715.0715.0715.0715.07-
Jun 3, 202415.1715.1715.1715.1714.67-
May 31, 202415.1515.1515.1515.1514.65-
May 30, 202414.7714.7714.7714.7714.29-
May 29, 202414.9814.9814.9814.9814.49-
May 28, 202414.8614.8614.8614.8614.38-
May 27, 202414.4014.7714.4014.7714.291
May 24, 202414.3514.3514.3514.3513.87-
May 23, 202415.1515.1515.1515.1514.65-
May 22, 202415.3615.3615.3615.3614.85-
May 21, 202415.6815.6815.6815.6815.16-
May 20, 202416.0316.0316.0316.0315.50-
May 17, 202416.3616.3616.3616.3615.83-
May 16, 202416.2416.2416.2416.2415.70-
May 15, 202415.7515.7515.7515.7515.23-
May 14, 202415.1015.1015.1015.1014.60-
May 13, 202414.7614.7614.7614.7614.27-
May 10, 202414.7614.7614.7614.7614.27-
May 9, 202414.8614.8614.8614.8614.38-